Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 83.69 | 86.97 | 86.56 | 1,239,771 | +2.37(+2.82%) | |
Jan 28, 2022 | 85.03 | 85.03 | 81.49 | 84.19 | 2,140,376 | -1.57(-1.83%) |
Jan 27, 2022 | 89.99 | 89.99 | 84.87 | 85.75 | 1,791,415 | -5.00(-5.51%) |
Jan 26, 2022 | 90.82 | 92.15 | 90.13 | 90.76 | 1,261,448 | +0.45(+0.50%) |
Jan 25, 2022 | 88.98 | 91.33 | 87.95 | 90.30 | 1,564,406 | +0.27(+0.30%) |
Jan 24, 2022 | 88.09 | 90.30 | 86.73 | 90.03 | 1,193,827 | +0.83(+0.93%) |
Jan 21, 2022 | 90.09 | 90.32 | 88.90 | 89.20 | 727,828 | -0.85(-0.95%) |
Jan 20, 2022 | 90.97 | 91.48 | 89.85 | 90.05 | 807,700 | -0.55(-0.61%) |
Jan 19, 2022 | 90.33 | 91.72 | 89.91 | 90.60 | 905,632 | +0.27(+0.30%) |
Jan 18, 2022 | 90.04 | 90.91 | 88.60 | 90.33 | 1,334,955 | -0.70(-0.77%) |
Jan 14, 2022 | 91.03 | 0 | +1.54(+1.72%) | |||
Jan 13, 2022 | 87.09 | 90.19 | 86.90 | 89.49 | 980,366 | +2.58(+2.97%) |
Jan 12, 2022 | 87.45 | 87.95 | 86.64 | 86.91 | 893,863 | -0.97(-1.10%) |
Jan 11, 2022 | 87.01 | 88.08 | 86.30 | 87.87 | 703,614 | +1.06(+1.23%) |
Jan 10, 2022 | 88.76 | 88.76 | 86.15 | 86.81 | 710,584 | -1.74(-1.97%) |
Jan 07, 2022 | 88.08 | 89.21 | 87.86 | 88.55 | 898,011 | +0.52(+0.59%) |
Jan 06, 2022 | 89.26 | 89.93 | 88.03 | 88.03 | 638,121 | -0.57(-0.64%) |
Jan 05, 2022 | 89.38 | 90.02 | 88.46 | 88.60 | 821,565 | -0.31(-0.35%) |
Jan 04, 2022 | 87.62 | 89.39 | 87.49 | 88.91 | 920,906 | +1.57(+1.79%) |
Jan 03, 2022 | 86.40 | 88.20 | 86.14 | 87.34 | 944,663 | +1.32(+1.53%) |
Dec 31, 2021 | 85.65 | 86.39 | 85.05 | 86.02 | 723,272 | +0.04(+0.05%) |
Dec 30, 2021 | 85.72 | 86.60 | 85.34 | 85.99 | 466,065 | +0.48(+0.57%) |
Dec 29, 2021 | 85.41 | 85.80 | 84.75 | 85.50 | 660,614 | +0.10(+0.11%) |
Dec 28, 2021 | 84.92 | 86.11 | 84.67 | 85.41 | 404,812 | +0.38(+0.44%) |
Dec 27, 2021 | 84.67 | 85.69 | 84.12 | 85.03 | 515,448 | +0.50(+0.60%) |
Dec 23, 2021 | 83.66 | 85.02 | 83.37 | 84.52 | 732,398 | +0.91(+1.09%) |
Dec 22, 2021 | 83.69 | 84.45 | 83.10 | 83.62 | 533,458 | -0.02(-0.02%) |
Dec 21, 2021 | 82.12 | 84.06 | 81.97 | 83.63 | 1,369,981 | +1.93(+2.36%) |
Dec 20, 2021 | 83.04 | 83.41 | 80.07 | 81.71 | 957,060 | -2.22(-2.64%) |
Dec 17, 2021 | 85.83 | 86.46 | 83.83 | 83.92 | 2,373,557 | -2.22(-2.57%) |
Dec 16, 2021 | 85.01 | 86.98 | 84.96 | 86.14 | 1,216,558 | +1.22(+1.44%) |
Dec 15, 2021 | 85.12 | 85.74 | 84.22 | 84.92 | 907,394 | -0.49(-0.58%) |
Dec 14, 2021 | 86.04 | 87.32 | 85.32 | 85.41 | 1,009,258 | -0.99(-1.14%) |
Dec 13, 2021 | 84.93 | 86.90 | 84.93 | 86.40 | 1,241,054 | +1.49(+1.76%) |
Dec 10, 2021 | 85.78 | 86.39 | 84.82 | 84.91 | 764,509 | -0.44(-0.52%) |
Dec 09, 2021 | 87.13 | 87.13 | 85.20 | 85.35 | 813,084 | -1.85(-2.12%) |
Dec 08, 2021 | 86.33 | 87.64 | 86.10 | 87.20 | 891,745 | +0.64(+0.73%) |
Dec 07, 2021 | 87.75 | 87.91 | 86.38 | 86.57 | 692,982 | -0.54(-0.62%) |
Dec 06, 2021 | 86.64 | 88.27 | 86.20 | 87.11 | 1,104,954 | +1.72(+2.01%) |
Dec 03, 2021 | 86.81 | 87.11 | 84.69 | 85.39 | 849,421 | -0.94(-1.09%) |
Dec 02, 2021 | 84.66 | 86.70 | 84.66 | 86.33 | 708,494 | +2.04(+2.42%) |
Dec 01, 2021 | 85.62 | 86.86 | 84.28 | 84.29 | 772,043 | -0.43(-0.51%) |
Nov 30, 2021 | 86.75 | 87.35 | 84.63 | 84.72 | 1,092,529 | -2.54(-2.92%) |
Nov 29, 2021 | 88.55 | 88.85 | 87.07 | 87.27 | 485,864 | -0.59(-0.67%) |
Nov 26, 2021 | 88.81 | 89.48 | 87.49 | 87.86 | 358,691 | -1.87(-2.08%) |
Nov 24, 2021 | 90.11 | 91.30 | 89.42 | 89.73 | 596,842 | -0.18(-0.20%) |
Nov 23, 2021 | 90.31 | 90.37 | 89.55 | 89.91 | 705,326 | -0.10(-0.11%) |
Nov 22, 2021 | 88.90 | 91.30 | 88.58 | 90.01 | 746,816 | +1.30(+1.47%) |
Nov 19, 2021 | 88.03 | 88.90 | 87.61 | 88.71 | 632,584 | +0.84(+0.95%) |
Nov 18, 2021 | 90.56 | 90.65 | 87.73 | 87.87 | 507,485 | -2.50(-2.76%) |
Nov 17, 2021 | 90.20 | 90.83 | 89.61 | 90.36 | 578,060 | -0.10(-0.11%) |
Nov 16, 2021 | 90.84 | 91.64 | 90.39 | 90.46 | 551,957 | -0.40(-0.45%) |
Nov 15, 2021 | 90.44 | 91.21 | 90.08 | 90.86 | 445,508 | +0.68(+0.76%) |
Nov 12, 2021 | 89.10 | 90.54 | 88.86 | 90.18 | 643,667 | +1.06(+1.19%) |
Nov 11, 2021 | 90.35 | 90.50 | 88.68 | 89.12 | 625,401 | -1.49(-1.65%) |
Nov 10, 2021 | 91.40 | 90.22 | 90.61 | 536,417 | -0.35(-0.38%) | |
Nov 09, 2021 | 92.28 | 92.28 | 90.84 | 90.96 | 562,850 | -1.39(-1.50%) |
Nov 08, 2021 | 91.40 | 92.68 | 91.17 | 92.35 | 724,809 | +1.09(+1.19%) |
Nov 05, 2021 | 91.83 | 93.29 | 91.21 | 91.26 | 560,090 | -0.08(-0.08%) |
Nov 04, 2021 | 91.47 | 92.43 | 90.78 | 91.34 | 803,523 | -0.29(-0.32%) |
Nov 03, 2021 | 94.07 | 95.14 | 91.29 | 91.63 | 1,107,136 | -2.99(-3.16%) |
Nov 02, 2021 | 97.73 | 98.13 | 92.39 | 94.61 | 1,408,558 | -2.87(-2.95%) |